Fujian Acetron New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.100	25.690	25.100	25.540	25.478	1,122,718
2022-02-08	25.100	25.290	24.740	25.220	25.159	880,600
2022-02-07	25.280	25.300	24.910	24.960	24.899	955,200
2022-01-28	23.950	24.880	23.950	24.590	24.530	1,553,383
2022-01-27	24.880	25.250	23.800	23.820	23.762	1,624,760
2022-01-26	24.350	24.900	24.130	24.840	24.779	1,317,200
2022-01-25	25.500	25.840	24.000	24.160	24.101	1,934,243
2022-01-24	25.130	25.810	25.100	25.630	25.568	1,148,503
2022-01-21	26.100	26.390	25.220	25.230	25.169	1,939,303
2022-01-20	26.860	27.100	26.040	26.100	26.036	2,351,239
2022-01-19	27.550	27.730	26.730	26.990	26.924	1,945,280
2022-01-18	27.800	28.270	27.410	27.720	27.652	2,474,862
2022-01-17	27.410	27.960	27.250	27.950	27.882	2,554,134
2022-01-14	27.160	27.710	27.150	27.360	27.293	1,754,342
2022-01-13	27.470	27.640	27.210	27.250	27.184	1,488,780
2022-01-12	26.750	27.520	26.710	27.470	27.403	2,182,735
2022-01-11	26.750	27.250	26.480	26.520	26.455	1,323,532
2022-01-10	26.490	27.140	26.060	26.990	26.924	1,474,020
2022-01-07	27.560	27.740	26.720	26.720	26.655	2,024,719
2022-01-06	27.150	27.950	26.900	27.550	27.483	2,309,320
2022-01-05	27.430	27.650	26.770	27.190	27.124	1,932,820
2022-01-04	27.250	27.470	26.960	27.470	27.403	1,803,339
2021-12-31	27.530	27.530	27.180	27.250	27.184	1,583,340
2021-12-30	27.020	27.780	27.020	27.410	27.343	2,503,280
2021-12-29	26.910	27.370	26.500	27.150	27.084	1,908,180
2021-12-28	26.630	27.300	26.610	26.900	26.834	1,703,460
2021-12-27	26.350	26.850	26.240	26.510	26.445	1,490,540
2021-12-24	26.990	27.180	25.930	26.330	26.266	2,580,600
2021-12-23	26.990	27.310	26.900	26.990	26.924	1,595,979
2021-12-22	27.000	27.600	26.950	27.200	27.134	2,339,060
2021-12-21	26.900	27.090	26.670	27.010	26.944	1,613,737
2021-12-20	27.150	27.390	26.760	26.780	26.715	2,128,528
2021-12-17	28.650	28.660	27.140	27.180	27.114	4,585,220
2021-12-16	28.850	29.320	28.600	28.660	28.590	2,671,073
2021-12-15	29.750	29.760	28.680	28.930	28.859	3,295,300
2021-12-14	29.060	29.780	28.520	29.740	29.668	4,260,560
2021-12-13	28.750	29.180	28.340	28.980	28.909	2,391,289
2021-12-10	28.720	29.400	28.700	28.760	28.690	2,837,100
2021-12-09	28.840	29.450	28.360	28.950	28.879	2,879,060
2021-12-08	28.880	29.280	28.610	29.200	29.129	3,287,411
2021-12-07	28.810	28.950	27.850	28.920	28.850	3,991,780
2021-12-06	29.880	30.020	28.460	28.520	28.450	5,690,380
2021-12-03	30.820	31.480	30.250	30.390	30.316	4,833,520
2021-12-02	30.600	31.150	30.000	30.630	30.555	4,334,640
2021-12-01	31.320	31.660	30.630	30.880	30.805	4,848,860
2021-11-30	32.270	32.860	30.790	31.220	31.144	6,669,218
2021-11-29	31.860	32.470	31.490	32.040	31.962	6,639,805
2021-11-26	31.540	33.090	30.800	32.730	32.650	10,574,564
2021-11-25	30.590	32.330	30.590	31.770	31.693	7,757,781
2021-11-24	30.710	32.110	30.530	30.900	30.825	7,921,431
2021-11-23	31.000	33.180	30.900	31.290	31.214	10,799,151
2021-11-22	30.160	31.600	29.930	31.420	31.343	9,210,220
2021-11-19	31.480	31.820	29.880	30.430	30.356	11,975,999
2021-11-18	28.750	33.930	28.680	31.840	31.762	16,436,856
2021-11-17	27.800	28.890	27.770	28.850	28.780	3,983,580
2021-11-16	28.900	28.950	27.750	27.900	27.832	4,081,149
2021-11-15	28.410	28.850	28.260	28.710	28.640	3,921,860
2021-11-12	28.280	28.690	28.070	28.420	28.351	4,145,900
2021-11-11	27.600	28.800	27.520	28.460	28.391	6,122,169
2021-11-10	27.360	27.950	27.280	27.930	27.862	4,125,100

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.0300 CNY
2023-06-06	0.0100 CNY
2022-06-06	0.0100 CNY
2021-06-07	0.0100 CNY
2020-06-08	0.0300 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.